577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,183300,2109042900,3615,3615,3615,3615,0
|
|
20250210,183200,2109042900,3615,3615,3615,3615,0
|
|
20250210,183100,2109042900,3615,3615,3615,3615,0
|
|
20250210,183000,2109042900,3615,3615,3615,3615,0
|
|
20250210,182900,2109042900,3615,3615,3615,3615,0
|
|
20250210,182800,2109042900,3615,3615,3615,3615,0
|
|
20250210,182700,2109042900,3615,3615,3615,3615,0
|
|
20250210,182600,2109042900,3615,3615,3615,3615,0
|
|
20250210,182500,2109042900,3615,3615,3615,3615,0
|
|
20250210,182400,2109042900,3615,3615,3615,3615,0
|
|
20250210,182300,2109042900,3615,3615,3615,3615,0
|
|
20250210,182200,2109042900,3615,3615,3615,3615,0
|
|
20250210,182100,2109042900,3615,3615,3615,3615,0
|
|
20250210,182000,2109042900,3615,3615,3615,3615,0
|
|
20250210,181900,2109042900,3615,3615,3615,3615,0
|
|
20250210,181800,2109042900,3615,3615,3615,3615,0
|
|
20250210,181700,2109042900,3615,3615,3615,3615,0
|
|
20250210,181600,2109042900,3615,3615,3615,3615,0
|
|
20250210,181500,2109042900,3615,3615,3615,3615,0
|
|
20250210,181400,2109042900,3615,3615,3615,3615,0
|
|
20250210,181300,2109042900,3615,3615,3615,3615,0
|
|
20250210,181200,2109042900,3615,3615,3615,3615,0
|
|
20250210,181100,2109042900,3615,3615,3615,3615,0
|
|
20250210,181000,2109042900,3615,3615,3615,3615,0
|
|
20250210,180900,2109042900,3615,3615,3615,3615,0
|
|
20250210,180800,2109042900,3615,3615,3615,3615,0
|
|
20250210,180700,2109042900,3615,3615,3615,3615,0
|
|
20250210,180600,2109042900,3615,3615,3615,3615,0
|
|
20250210,180500,2109042900,3615,3615,3615,3615,0
|
|
20250210,180400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,180300,2109042900,3615,3615,3615,3615,0
|
|
20250210,180200,2109042900,3615,3615,3615,3615,0
|
|
20250210,180100,2109042900,3615,3615,3615,3615,0
|
|
20250210,180000,2109042900,3615,3615,3615,3615,0
|
|
20250210,175900,2109042900,3615,3615,3615,3615,0
|
|
20250210,175800,2109042900,3615,3615,3615,3615,0
|
|
20250210,175700,2109042900,3615,3615,3615,3615,0
|
|
20250210,175600,2109042900,3615,3615,3615,3615,0
|
|
20250210,175500,2109042900,3615,3615,3615,3615,0
|
|
20250210,175400,2109042900,3615,3615,3615,3615,0
|
|
20250210,175300,2109042900,3615,3615,3615,3615,0
|
|
20250210,175200,2109042900,3615,3615,3615,3615,0
|
|
20250210,175100,2109042900,3615,3615,3615,3615,0
|
|
20250210,175000,2109042900,3615,3615,3615,3615,0
|
|
20250210,174900,2109042900,3615,3615,3615,3615,0
|
|
20250210,174800,2109042900,3615,3615,3615,3615,0
|
|
20250210,174700,2109042900,3615,3615,3615,3615,0
|
|
20250210,174600,2109042900,3615,3615,3615,3615,0
|
|
20250210,174500,2109042900,3615,3615,3615,3615,0
|
|
20250210,174400,2109042900,3615,3615,3615,3615,0
|
|
20250210,174300,2109042900,3615,3615,3615,3615,0
|
|
20250210,174200,2109042900,3615,3615,3615,3615,0
|
|
20250210,174100,2109042900,3615,3615,3615,3615,0
|
|
20250210,174000,2109042900,3615,3615,3615,3615,0
|
|
20250210,173900,2109042900,3615,3615,3615,3615,0
|
|
20250210,173800,2109042900,3615,3615,3615,3615,0
|
|
20250210,173700,2109042900,3615,3615,3615,3615,0
|
|
20250210,173600,2109042900,3615,3615,3615,3615,0
|
|
20250210,173500,2109042900,3615,3615,3615,3615,0
|
|
20250210,173400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,173300,2109042900,3615,3615,3615,3615,0
|
|
20250210,173200,2109042900,3615,3615,3615,3615,0
|
|
20250210,173100,2109042900,3615,3615,3615,3615,0
|
|
20250210,173000,2109042900,3615,3615,3615,3615,0
|
|
20250210,172900,2109042900,3615,3615,3615,3615,0
|
|
20250210,172800,2109042900,3615,3615,3615,3615,0
|
|
20250210,172700,2109042900,3615,3615,3615,3615,0
|
|
20250210,172600,2109042900,3615,3615,3615,3615,0
|
|
20250210,172500,2109042900,3615,3615,3615,3615,0
|
|
20250210,172400,2109042900,3615,3615,3615,3615,0
|
|
20250210,172300,2109042900,3615,3615,3615,3615,0
|
|
20250210,172200,2109042900,3615,3615,3615,3615,0
|
|
20250210,172100,2109042900,3615,3615,3615,3615,0
|
|
20250210,172000,2109042900,3615,3615,3615,3615,0
|
|
20250210,171900,2109042900,3615,3615,3615,3615,0
|
|
20250210,171800,2109042900,3615,3615,3615,3615,0
|
|
20250210,171700,2109042900,3615,3615,3615,3615,0
|
|
20250210,171600,2109042900,3615,3615,3615,3615,0
|
|
20250210,171500,2109042900,3615,3615,3615,3615,0
|
|
20250210,171400,2109042900,3615,3615,3615,3615,0
|
|
20250210,171300,2109042900,3615,3615,3615,3615,0
|
|
20250210,171200,2109042900,3615,3615,3615,3615,0
|
|
20250210,171100,2109042900,3615,3615,3615,3615,0
|
|
20250210,171000,2109042900,3615,3615,3615,3615,0
|
|
20250210,170900,2109042900,3615,3615,3615,3615,0
|
|
20250210,170800,2109042900,3615,3615,3615,3615,0
|
|
20250210,170700,2109042900,3615,3615,3615,3615,0
|
|
20250210,170600,2109042900,3615,3615,3615,3615,0
|
|
20250210,170500,2109042900,3615,3615,3615,3615,0
|
|
20250210,170400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,170300,2109042900,3615,3615,3615,3615,0
|
|
20250210,170200,2109042900,3615,3615,3615,3615,0
|
|
20250210,170100,2109042900,3615,3615,3615,3615,0
|
|
20250210,170000,2109042900,3615,3615,3615,3615,0
|
|
20250210,165900,2109042900,3615,3615,3615,3615,0
|
|
20250210,165800,2109042900,3615,3615,3615,3615,0
|
|
20250210,165700,2109042900,3615,3615,3615,3615,0
|
|
20250210,165600,2109042900,3615,3615,3615,3615,0
|
|
20250210,165500,2109042900,3615,3615,3615,3615,0
|
|
20250210,165400,2109042900,3615,3615,3615,3615,0
|
|
20250210,165300,2109042900,3615,3615,3615,3615,0
|
|
20250210,165200,2109042900,3615,3615,3615,3615,0
|
|
20250210,165100,2109042900,3615,3615,3615,3615,0
|
|
20250210,165000,2109042900,3615,3615,3615,3615,0
|
|
20250210,164900,2109042900,3615,3615,3615,3615,0
|
|
20250210,164800,2109042900,3615,3615,3615,3615,0
|
|
20250210,164700,2109042900,3615,3615,3615,3615,0
|
|
20250210,164600,2109042900,3615,3615,3615,3615,0
|
|
20250210,164500,2109042900,3615,3615,3615,3615,0
|
|
20250210,164400,2109042900,3615,3615,3615,3615,0
|
|
20250210,164300,2109042900,3615,3615,3615,3615,0
|
|
20250210,164200,2109042900,3615,3615,3615,3615,0
|
|
20250210,164100,2109042900,3615,3615,3615,3615,0
|
|
20250210,164000,2109042900,3615,3615,3615,3615,0
|
|
20250210,163900,2109042900,3615,3615,3615,3615,0
|
|
20250210,163800,2109042900,3615,3615,3615,3615,0
|
|
20250210,163700,2109042900,3615,3615,3615,3615,0
|
|
20250210,163600,2109042900,3615,3615,3615,3615,0
|
|
20250210,163500,2109042900,3615,3615,3615,3615,0
|
|
20250210,163400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,163300,2109042900,3615,3615,3615,3615,0
|
|
20250210,163200,2109042900,3615,3615,3615,3615,0
|
|
20250210,163100,2109042900,3615,3615,3615,3615,0
|
|
20250210,163000,2109042900,3615,3615,3615,3615,0
|
|
20250210,162900,2109042900,3615,3615,3615,3615,0
|
|
20250210,162800,2109042900,3615,3615,3615,3615,0
|
|
20250210,162700,2109042900,3615,3615,3615,3615,0
|
|
20250210,162600,2109042900,3615,3615,3615,3615,0
|
|
20250210,162500,2109042900,3615,3615,3615,3615,0
|
|
20250210,162400,2109042900,3615,3615,3615,3615,0
|
|
20250210,162300,2109042900,3615,3615,3615,3615,0
|
|
20250210,162200,2109042900,3615,3615,3615,3615,0
|
|
20250210,162100,2109042900,3615,3615,3615,3615,0
|
|
20250210,162000,2109042900,3615,3615,3615,3615,0
|
|
20250210,161900,2109042900,3615,3615,3615,3615,0
|
|
20250210,161800,2109042900,3615,3615,3615,3615,0
|
|
20250210,161700,2109042900,3615,3615,3615,3615,0
|
|
20250210,161600,2109042900,3615,3615,3615,3615,0
|
|
20250210,161500,2109042900,3615,3615,3615,3615,0
|
|
20250210,161400,2109042900,3615,3615,3615,3615,0
|
|
20250210,161300,2109042900,3615,3615,3615,3615,0
|
|
20250210,161200,2109042900,3615,3615,3615,3615,0
|
|
20250210,161100,2109042900,3615,3615,3615,3615,0
|
|
20250210,161000,2109042900,3615,3615,3615,3615,0
|
|
20250210,160900,2109042900,3615,3615,3615,3615,0
|
|
20250210,160800,2109042900,3615,3615,3615,3615,0
|
|
20250210,160700,2109042900,3615,3615,3615,3615,0
|
|
20250210,160600,2109042900,3615,3615,3615,3615,0
|
|
20250210,160500,2109042900,3615,3615,3615,3615,0
|
|
20250210,160400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,160300,2109042900,3615,3615,3615,3615,0
|
|
20250210,160200,2109042900,3615,3615,3615,3615,0
|
|
20250210,160100,2109042900,3615,3615,3615,3615,0
|
|
20250210,160000,2109042900,3615,3615,3615,3615,0
|
|
20250210,155900,2109042900,3615,3615,3615,3615,0
|
|
20250210,155800,2109042900,3615,3615,3615,3615,0
|
|
20250210,155700,2109042900,3615,3615,3615,3615,0
|
|
20250210,155600,2109042900,3615,3615,3615,3615,0
|
|
20250210,155500,2109042900,3615,3615,3615,3615,0
|
|
20250210,155400,2109042900,3615,3615,3615,3615,0
|
|
20250210,155300,2109042900,3615,3615,3615,3615,0
|
|
20250210,155200,2109042900,3615,3615,3615,3615,0
|
|
20250210,155100,2109042900,3615,3615,3615,3615,0
|
|
20250210,155000,2109042900,3615,3615,3615,3615,0
|
|
20250210,154900,2109042900,3615,3615,3615,3615,0
|
|
20250210,154800,2109042900,3615,3615,3615,3615,0
|
|
20250210,154700,2109042900,3615,3615,3615,3615,0
|
|
20250210,154600,2109042900,3615,3615,3615,3615,0
|
|
20250210,154500,2109042900,3615,3615,3615,3615,0
|
|
20250210,154400,2109042900,3615,3615,3615,3615,0
|
|
20250210,154300,2109042900,3615,3615,3615,3615,0
|
|
20250210,154200,2109042900,3615,3615,3615,3615,0
|
|
20250210,154100,2109042900,3615,3615,3615,3615,0
|
|
20250210,154000,2109042900,3615,3615,3615,3615,0
|
|
20250210,153900,2109042900,3615,3615,3615,3615,0
|
|
20250210,153800,2109042900,3615,3615,3615,3615,0
|
|
20250210,153700,2109042900,3615,3615,3615,3615,0
|
|
20250210,153600,2109042900,3615,3615,3615,3615,0
|
|
20250210,153500,2109042900,3615,3615,3615,3615,0
|
|
20250210,153400,2109042900,3615,3615,3615,3615,24145
|
|
20250210,153300,2109042900,3615,3615,3615,3615,0
|
|
20250210,153200,2109042900,3615,3615,3615,3615,0
|
|
20250210,153100,2109042900,3615,3615,3615,3615,0
|
|
20250210,153000,2109042900,3615,3615,3615,3615,24145
|
|
20250210,152900,2021758725,3600,3600,3600,3600,0
|
|
20250210,152800,2021758725,3600,3600,3600,3600,0
|
|
20250210,152700,2021758725,3600,3600,3600,3600,0
|
|
20250210,152600,2021758725,3600,3600,3600,3600,0
|
|
20250210,152500,2021758725,3600,3600,3600,3600,0
|
|
20250210,152400,2021758725,3600,3600,3600,3600,0
|
|
20250210,152300,2021758725,3600,3600,3600,3600,0
|
|
20250210,152200,2021758725,3600,3600,3600,3600,0
|
|
20250210,152100,2021758725,3600,3600,3600,3600,0
|
|
20250210,152000,2021758725,3600,3600,3600,3600,0
|
|
20250210,151900,2021758725,3600,3600,3600,3590,2555
|
|
20250210,151800,2012580755,3600,3590,3600,3590,1121
|
|
20250210,151700,2008547845,3590,3590,3600,3590,642
|
|
20250210,151600,2006242845,3590,3595,3600,3590,191
|
|
20250210,151500,2005555810,3600,3600,3600,3600,0
|
|
20250210,151400,2005555810,3600,3600,3600,3600,0
|
|
20250210,151300,2005555810,3600,3600,3600,3590,955
|
|
20250210,151200,2002117850,3585,3585,3585,3585,14
|
|
20250210,151100,2002067660,3600,3600,3600,3600,155
|
|
20250210,151000,2001509660,3600,3585,3600,3585,3
|
|
20250210,150900,2001498890,3585,3585,3585,3585,7513
|
|
20250210,150800,1974564785,3600,3590,3600,3590,13413
|
|
20250210,150700,1926399380,3585,3590,3590,3585,1023
|
|
20250210,150600,1922730835,3590,3585,3590,3585,3162
|
|
20250210,150500,1911393255,3590,3595,3595,3590,1427
|
|
20250210,150400,1906269670,3595,3590,3595,3590,2074
|
|
20250210,150300,1898824005,3590,3590,3590,3590,223
|
|
20250210,150200,1898023435,3590,3590,3590,3590,381
|
|
20250210,150100,1896655645,3595,3595,3595,3595,0
|
|
20250210,150000,1896655645,3595,3590,3595,3590,1303
|
|
20250210,145900,1891976375,3590,3590,3595,3590,317
|
|
20250210,145800,1890838335,3590,3590,3590,3590,101
|
|
20250210,145700,1890475745,3595,3595,3595,3595,6
|
|
20250210,145600,1890454175,3595,3590,3595,3590,1104
|
|
20250210,145500,1886490800,3590,3590,3590,3590,1
|
|
20250210,145400,1886487210,3590,3590,3595,3590,1347
|
|
20250210,145300,1881645650,3590,3595,3595,3590,702
|
|
20250210,145200,1879125465,3590,3590,3590,3590,280
|
|
20250210,145100,1878120265,3595,3595,3595,3590,503
|
|
20250210,145000,1876313685,3595,3595,3595,3595,28
|
|
20250210,144900,1876213025,3590,3590,3590,3590,90
|
|
20250210,144800,1875889925,3590,3600,3600,3590,3280
|
|
20250210,144700,1864093195,3600,3595,3600,3595,2
|
|
20250210,144600,1864086000,3595,3595,3595,3595,2228
|
|
20250210,144500,1856076340,3595,3600,3600,3595,1161
|
|
20250210,144400,1851897240,3600,3595,3600,3595,254
|
|
20250210,144300,1850982845,3600,3595,3600,3595,386
|
|
20250210,144200,1849593250,3600,3600,3600,3600,549
|
|
20250210,144100,1847616850,3600,3595,3600,3595,981
|
|
20250210,144000,1844086555,3590,3585,3590,3585,161
|
|
20250210,143900,1843509120,3590,3595,3595,3590,1447
|
|
20250210,143800,1838312905,3595,3595,3595,3595,201
|
|
20250210,143700,1837590310,3595,3595,3595,3595,300
|
|
20250210,143600,1836511810,3595,3595,3595,3595,52
|
|
20250210,143500,1836324870,3595,3595,3595,3595,483
|
|
20250210,143400,1834588485,3595,3595,3595,3595,1118
|
|
20250210,143300,1830569275,3595,3595,3595,3595,305
|
|
20250210,143200,1829472800,3595,3600,3600,3595,1676
|
|
20250210,143100,1823442900,3600,3600,3605,3600,511
|
|
20250210,143000,1821603220,3595,3595,3595,3595,111
|
|
20250210,142900,1821204175,3595,3605,3605,3595,14515
|
|
20250210,142800,1768946140,3610,3605,3610,3605,572
|
|
20250210,142700,1766883770,3605,3605,3605,3605,11
|
|
20250210,142600,1766844115,3605,3605,3605,3605,1
|
|
20250210,142500,1766840510,3615,3605,3615,3605,3
|
|
20250210,142400,1766829685,3610,3605,3610,3605,731
|
|
20250210,142300,1764191780,3605,3605,3605,3605,569
|
|
20250210,142200,1762140535,3605,3605,3605,3605,5155
|
|
20250210,142100,1743556760,3605,3605,3605,3605,101
|
|
20250210,142000,1743192655,3605,3605,3605,3605,17
|
|
20250210,141900,1743131370,3605,3605,3605,3605,23
|
|
20250210,141800,1743048455,3605,3605,3605,3605,140
|
|
20250210,141700,1742543755,3605,3605,3605,3605,32
|
|
20250210,141600,1742428395,3605,3605,3605,3605,302
|
|
20250210,141500,1741339685,3605,3605,3605,3605,306
|
|
20250210,141400,1740236555,3605,3610,3610,3605,275
|
|
20250210,141300,1739245025,3615,3605,3620,3605,4744
|
|
20250210,141200,1722097920,3605,3605,3610,3600,8462
|
|
20250210,141100,1691591400,3610,3595,3610,3595,1807
|
|
20250210,141000,1685077575,3595,3600,3605,3595,597
|
|
20250210,140900,1682928090,3600,3595,3600,3595,308
|
|
20250210,140800,1681819595,3595,3595,3595,3595,683
|
|
20250210,140700,1679364210,3600,3595,3600,3595,30
|
|
20250210,140600,1679256260,3595,3585,3595,3585,859
|
|
20250210,140500,1676170650,3585,3585,3585,3585,314
|
|
20250210,140400,1675044960,3585,3585,3585,3585,0
|
|
20250210,140300,1675044960,3585,3585,3585,3585,1
|
|
20250210,140200,1675041375,3585,3585,3585,3585,7
|
|
20250210,140100,1675016280,3585,3585,3585,3585,276
|
|
20250210,140000,1674026820,3590,3590,3590,3590,0
|
|
20250210,135900,1674026820,3590,3585,3590,3585,908
|
|
20250210,135800,1670771130,3590,3590,3595,3590,91
|
|
20250210,135700,1670444235,3600,3590,3600,3590,2794
|
|
20250210,135600,1660412635,3590,3600,3600,3590,1815
|
|
20250210,135500,1653891030,3595,3600,3600,3595,1652
|
|
20250210,135400,1647944805,3605,3595,3605,3595,133
|
|
20250210,135300,1647465805,3600,3600,3605,3600,3914
|
|
20250210,135200,1633374905,3605,3605,3605,3600,666
|
|
20250210,135100,1630975075,3605,3600,3605,3595,2019
|
|
20250210,135000,1623702865,3600,3600,3600,3600,0
|
|
20250210,134900,1623702865,3600,3595,3600,3595,791
|
|
20250210,134800,1620858830,3595,3595,3595,3590,1243
|
|
20250210,134700,1616396010,3590,3595,3595,3590,21
|
|
20250210,134600,1616320520,3595,3595,3595,3595,115
|
|
20250210,134500,1615907095,3590,3590,3590,3590,1
|
|
20250210,134400,1615903505,3590,3595,3595,3590,83
|
|
20250210,134300,1615605125,3595,3595,3595,3595,0
|
|
20250210,134200,1615605125,3595,3590,3595,3590,484
|
|
20250210,134100,1613865150,3590,3595,3595,3590,156
|
|
20250210,134000,1613304555,3590,3590,3590,3590,2
|
|
20250210,133900,1613297375,3590,3590,3590,3590,1
|
|
20250210,133800,1613293785,3595,3590,3595,3590,1200
|
|
20250210,133700,1608985360,3590,3590,3590,3590,138
|
|
20250210,133600,1608489940,3590,3590,3595,3590,251
|
|
20250210,133500,1607588250,3590,3590,3590,3590,50
|
|
20250210,133400,1607408750,3590,3590,3590,3590,100
|
|
20250210,133300,1607049750,3595,3590,3595,3590,78
|
|
20250210,133200,1606769345,3595,3595,3595,3595,1111
|
|
20250210,133100,1602775300,3600,3600,3600,3600,109
|
|
20250210,133000,1602382900,3595,3595,3595,3595,45
|
|
20250210,132900,1602221125,3595,3595,3595,3595,26
|
|
20250210,132800,1602127655,3600,3600,3600,3595,2256
|
|
20250210,132700,1594011415,3605,3605,3605,3605,1448
|
|
20250210,132600,1588791375,3605,3605,3605,3605,684
|
|
20250210,132500,1586325555,3610,3610,3610,3605,120
|
|
20250210,132400,1585892360,3610,3605,3610,3605,61
|
|
20250210,132300,1585672160,3610,3605,3610,3605,1486
|
|
20250210,132200,1580311700,3605,3610,3610,3605,211
|
|
20250210,132100,1579550450,3610,3605,3610,3605,1507
|
|
20250210,132000,1574115215,3610,3615,3615,3610,2814
|
|
20250210,131900,1563951675,3615,3615,3615,3615,3042
|
|
20250210,131800,1552954845,3615,3615,3615,3610,1198
|
|
20250210,131700,1548624085,3615,3615,3615,3615,1
|
|
20250210,131600,1548620470,3615,3615,3615,3615,402
|
|
20250210,131500,1547167240,3615,3610,3625,3610,7940
|
|
20250210,131400,1518432445,3610,3605,3610,3605,31
|
|
20250210,131300,1518320685,3605,3600,3610,3600,5630
|
|
20250210,131200,1498015020,3600,3595,3600,3595,119
|
|
20250210,131100,1497586775,3595,3595,3595,3595,0
|
|
20250210,131000,1497586775,3595,3600,3605,3595,1131
|
|
20250210,130900,1493516040,3605,3605,3605,3605,1000
|
|
20250210,130800,1489911040,3605,3600,3610,3600,5254
|
|
20250210,130700,1470962295,3600,3600,3600,3600,204
|
|
20250210,130600,1470227895,3605,3605,3605,3605,746
|
|
20250210,130500,1467538565,3605,3595,3605,3595,5430
|
|
20250210,130400,1447992500,3595,3595,3600,3595,2701
|
|
20250210,130300,1438281905,3595,3595,3595,3595,898
|
|
20250210,130200,1435053595,3595,3595,3595,3590,110
|
|
20250210,130100,1434658150,3595,3590,3595,3590,734
|
|
20250210,130000,1432020420,3590,3590,3590,3590,436
|
|
20250210,125900,1430455180,3590,3590,3595,3585,934
|
|
20250210,125800,1427102015,3590,3590,3590,3590,1
|
|
20250210,125700,1427098425,3595,3595,3595,3595,667
|
|
20250210,125600,1424700560,3590,3590,3590,3590,1
|
|
20250210,125500,1424696970,3590,3595,3595,3590,546
|
|
20250210,125400,1422734105,3590,3590,3590,3590,886
|
|
20250210,125300,1419553365,3590,3590,3590,3590,0
|
|
20250210,125200,1419553365,3590,3590,3590,3585,166
|
|
20250210,125100,1418957430,3585,3585,3585,3585,1628
|
|
20250210,125000,1413121050,3585,3590,3590,3585,344
|
|
20250210,124900,1411886195,3585,3590,3590,3585,278
|
|
20250210,124800,1410889020,3585,3590,3590,3585,48
|
|
20250210,124700,1410716715,3590,3595,3595,3585,794
|
|
20250210,124600,1407863810,3595,3595,3595,3590,2626
|
|
20250210,124500,1398423795,3595,3595,3600,3595,324
|
|
20250210,124400,1397258790,3590,3600,3605,3590,5114
|
|
20250210,124300,1378844230,3600,3595,3600,3595,4705
|
|
20250210,124200,1361913905,3595,3590,3595,3590,1128
|
|
20250210,124100,1357862815,3590,3585,3590,3585,1156
|
|
20250210,124000,1353712785,3590,3590,3590,3585,112
|
|
20250210,123900,1353310810,3595,3580,3595,3580,4987
|
|
20250210,123800,1335428415,3580,3580,3585,3580,1502
|
|
20250210,123700,1330050350,3585,3580,3585,3580,1413
|
|
20250210,123600,1324984755,3580,3585,3585,3580,5760
|
|
20250210,123500,1304348525,3580,3575,3580,3575,2592
|
|
20250210,123400,1295069355,3575,3580,3580,3575,384
|
|
20250210,123300,1293696140,3580,3575,3580,3575,157
|
|
20250210,123200,1293134085,3575,3575,3575,3575,83
|
|
20250210,123100,1292837360,3570,3575,3580,3570,843
|
|
20250210,123000,1289823005,3575,3570,3575,3570,583
|
|
20250210,122900,1287741680,3575,3575,3575,3570,85
|
|
20250210,122800,1287438210,3570,3575,3575,3570,3297
|
|
20250210,122700,1275666530,3575,3580,3580,3575,6728
|
|
20250210,122600,1251603805,3580,3575,3580,3575,3110
|
|
20250210,122500,1240477520,3575,3565,3580,3565,3754
|
|
20250210,122400,1227067325,3565,3565,3570,3565,1568
|
|
20250210,122300,1221477385,3570,3560,3570,3560,1189
|
|
20250210,122200,1217240670,3565,3565,3565,3560,5460
|
|
20250210,122100,1197795550,3570,3570,3570,3555,1751
|
|
20250210,122000,1191548025,3570,3570,3585,3565,6685
|
|
20250210,121900,1167656200,3570,3555,3570,3550,5427
|
|
20250210,121800,1148335305,3550,3555,3555,3550,897
|
|
20250210,121700,1145149480,3550,3545,3550,3545,3847
|
|
20250210,121600,1131494060,3540,3535,3550,3535,7058
|
|
20250210,121500,1106491810,3525,3530,3535,3525,328
|
|
20250210,121400,1105334595,3525,3535,3535,3525,2104
|
|
20250210,121300,1097896975,3535,3540,3540,3535,132
|
|
20250210,121200,1097429805,3535,3540,3540,3535,47
|
|
20250210,121100,1097263435,3535,3540,3540,3535,12
|
|
20250210,121000,1097221010,3535,3535,3535,3535,232
|
|
20250210,120900,1096400890,3535,3535,3540,3535,397
|
|
20250210,120800,1094997270,3535,3530,3535,3530,456
|
|
20250210,120700,1093385315,3525,3525,3525,3520,136
|
|
20250210,120600,1092905920,3525,3530,3530,3525,794
|
|
20250210,120500,1090107065,3525,3530,3530,3525,86
|
|
20250210,120400,1089803500,3530,3530,3535,3530,969
|
|
20250210,120300,1086382700,3530,3540,3540,3530,292
|
|
20250210,120200,1085351345,3540,3540,3540,3540,1399
|
|
20250210,120100,1080398885,3540,3535,3540,3535,6
|
|
20250210,120000,1080377655,3535,3535,3540,3535,75
|
|
20250210,115900,1080112305,3535,3530,3535,3530,15
|
|
20250210,115800,1080059285,3520,3530,3535,3520,2003
|
|
20250210,115700,1073008700,3520,3535,3535,3520,172
|
|
20250210,115600,1072400965,3535,3535,3535,3515,6013
|
|
20250210,115500,1051224240,3535,3540,3540,3535,401
|
|
20250210,115400,1049806210,3540,3535,3540,3535,450
|
|
20250210,115300,1048215080,3545,3530,3545,3530,1435
|
|
20250210,115200,1043137930,3530,3540,3540,3530,4862
|
|
20250210,115100,1025966950,3530,3530,3530,3530,200
|
|
20250210,115000,1025260950,3545,3545,3545,3530,1938
|
|
20250210,114900,1018400205,3540,3530,3540,3530,470
|
|
20250210,114800,1016736955,3530,3535,3545,3530,4554
|
|
20250210,114700,1000615680,3540,3540,3540,3540,56
|
|
20250210,114600,1000417440,3540,3540,3540,3540,68
|
|
20250210,114500,1000176720,3530,3530,3540,3530,1442
|
|
20250210,114400,995079040,3530,3535,3535,3530,276
|
|
20250210,114300,994103385,3535,3535,3535,3535,46
|
|
20250210,114200,993940775,3530,3530,3530,3530,1
|
|
20250210,114100,993937245,3535,3530,3535,3530,123
|
|
20250210,114000,993502460,3535,3535,3535,3535,245
|
|
20250210,113900,992636385,3535,3535,3535,3535,81
|
|
20250210,113800,992350050,3530,3530,3535,3530,232
|
|
20250210,113700,991530865,3530,3530,3530,3530,32
|
|
20250210,113600,991417905,3530,3535,3535,3530,170
|
|
20250210,113500,990816960,3535,3535,3535,3535,30
|
|
20250210,113400,990710910,3535,3530,3535,3530,5
|
|
20250210,113300,990693240,3535,3535,3535,3530,136
|
|
20250210,113200,990212485,3535,3535,3535,3535,0
|
|
20250210,113100,990212485,3535,3525,3535,3520,3012
|
|
20250210,113000,979581325,3530,3520,3530,3520,4
|
|
20250210,112900,979567215,3515,3530,3530,3515,2832
|
|
20250210,112800,969576165,3530,3525,3530,3515,114
|
|
20250210,112700,969173770,3530,3530,3530,3530,150
|
|
20250210,112600,968644270,3530,3535,3535,3530,9317
|
|
20250210,112500,935754460,3530,3535,3535,3530,1310
|
|
20250210,112400,931125160,3530,3535,3535,3530,1583
|
|
20250210,112300,925529270,3535,3535,3535,3530,86
|
|
20250210,112200,925225265,3530,3535,3535,3530,2464
|
|
20250210,112100,916515030,3530,3525,3530,3525,6218
|
|
20250210,112000,894565905,3525,3515,3525,3515,39
|
|
20250210,111900,894428440,3525,3525,3525,3525,45
|
|
20250210,111800,894269815,3525,3515,3530,3515,7795
|
|
20250210,111700,866825715,3510,3520,3520,3510,400
|
|
20250210,111600,865420725,3520,3505,3520,3505,13
|
|
20250210,111500,865375115,3520,3505,3520,3505,108
|
|
20250210,111400,864994970,3505,3510,3515,3505,3195
|
|
20250210,111300,853789320,3505,3510,3510,3505,951
|
|
20250210,111200,850451560,3510,3510,3515,3510,953
|
|
20250210,111100,847106290,3510,3515,3515,3510,211
|
|
20250210,111000,846365625,3515,3515,3515,3515,112
|
|
20250210,110900,845971945,3515,3515,3515,3510,142
|
|
20250210,110800,845473280,3510,3510,3510,3510,1019
|
|
20250210,110700,841896590,3515,3505,3515,3505,1154
|
|
20250210,110600,837845615,3510,3510,3510,3505,9
|
|
20250210,110500,837814030,3505,3505,3510,3505,1168
|
|
20250210,110400,833719375,3505,3505,3505,3505,273
|
|
20250210,110300,832762510,3510,3510,3510,3505,389
|
|
20250210,110200,831398400,3510,3510,3510,3505,645
|
|
20250210,110100,829137035,3510,3510,3510,3510,1
|
|
20250210,110000,829133525,3505,3510,3510,3505,150
|
|
20250210,105900,828607075,3510,3510,3515,3510,95
|
|
20250210,105800,828273610,3510,3510,3510,3510,2
|
|
20250210,105700,828266590,3520,3520,3520,3520,45
|
|
20250210,105600,828108190,3520,3505,3520,3505,128
|
|
20250210,105500,827658190,3520,3520,3520,3520,224
|
|
20250210,105400,826869710,3520,3520,3520,3520,0
|
|
20250210,105300,826869710,3520,3515,3520,3505,3583
|
|
20250210,105200,814306310,3510,3515,3515,3510,199
|
|
20250210,105100,813606830,3520,3520,3520,3520,193
|
|
20250210,105000,812927470,3520,3520,3520,3520,48
|
|
20250210,104900,812758510,3515,3515,3515,3515,155
|
|
20250210,104800,812213685,3525,3525,3525,3525,197
|
|
20250210,104700,811519260,3525,3525,3525,3525,0
|
|
20250210,104600,811519260,3525,3530,3530,3520,132
|
|
20250210,104500,811054455,3520,3525,3530,3520,1652
|
|
20250210,104400,805231425,3525,3525,3525,3505,3697
|
|
20250210,104300,792224980,3525,3525,3525,3515,344
|
|
20250210,104200,791015370,3525,3525,3525,3525,1
|
|
20250210,104100,791011845,3520,3515,3520,3515,3057
|
|
20250210,104000,780255220,3515,3510,3515,3510,1819
|
|
20250210,103900,773865525,3510,3510,3510,3510,1300
|
|
20250210,103800,769302525,3510,3510,3510,3510,55
|
|
20250210,103700,769109475,3510,3500,3510,3500,1230
|
|
20250210,103600,764801570,3500,3505,3505,3500,47
|
|
20250210,103500,764636845,3505,3510,3510,3505,4519
|
|
20250210,103400,748797735,3505,3505,3505,3505,36
|
|
20250210,103300,748671555,3510,3510,3510,3505,1121
|
|
20250210,103200,744741845,3510,3510,3510,3510,233
|
|
20250210,103100,743924015,3510,3510,3515,3510,1154
|
|
20250210,103000,739873215,3510,3505,3510,3505,57
|
|
20250210,102900,739673345,3510,3515,3515,3505,879
|
|
20250210,102800,736590075,3515,3505,3515,3505,1986
|
|
20250210,102700,729620800,3515,3515,3515,3515,0
|
|
20250210,102600,729620800,3515,3515,3515,3505,375
|
|
20250210,102500,728305675,3515,3515,3515,3515,1
|
|
20250210,102400,728302160,3515,3515,3515,3515,51
|
|
20250210,102300,728122895,3500,3500,3515,3500,305
|
|
20250210,102200,727055350,3505,3510,3515,3505,136
|
|
20250210,102100,726577975,3515,3515,3515,3500,1061
|
|
20250210,102000,722862345,3500,3515,3515,3500,6163
|
|
20250210,101900,701289575,3515,3515,3515,3515,45
|
|
20250210,101800,701131400,3515,3515,3515,3515,3
|
|
20250210,101700,701120855,3500,3515,3515,3500,46
|
|
20250210,101600,700959180,3515,3520,3520,3505,563
|
|
20250210,101500,698985305,3520,3520,3520,3520,0
|
|
20250210,101400,698985305,3520,3520,3520,3520,49
|
|
20250210,101300,698812825,3520,3520,3520,3520,1
|
|
20250210,101200,698809305,3535,3505,3535,3505,9497
|
|
20250210,101100,665387415,3505,3495,3505,3495,1828
|
|
20250210,101000,658996425,3500,3500,3500,3500,1886
|
|
20250210,100900,652395425,3500,3500,3500,3500,48
|
|
20250210,100800,652227425,3495,3500,3500,3495,855
|
|
20250210,100700,649239125,3500,3500,3500,3500,256
|
|
20250210,100600,648343125,3500,3495,3500,3495,217
|
|
20250210,100500,647584385,3495,3500,3500,3495,1166
|
|
20250210,100400,643508990,3495,3495,3495,3495,1135
|
|
20250210,100300,639542165,3495,3495,3505,3495,770
|
|
20250210,100200,636850790,3495,3500,3505,3495,1108
|
|
20250210,100100,632972570,3505,3500,3505,3500,505
|
|
20250210,100000,631205045,3505,3505,3505,3505,244
|
|
20250210,095900,630349825,3505,3500,3505,3495,3003
|
|
20250210,095800,619854245,3505,3505,3505,3505,5
|
|
20250210,095700,619836720,3505,3500,3505,3500,364
|
|
20250210,095600,618562495,3505,3505,3505,3500,2575
|
|
20250210,095500,609549925,3500,3505,3505,3500,1828
|
|
20250210,095400,603151665,3505,3505,3505,3500,737
|
|
20250210,095300,600571605,3505,3505,3505,3505,150
|
|
20250210,095200,600045855,3505,3505,3510,3505,1112
|
|
20250210,095100,596148275,3510,3505,3510,3505,2320
|
|
20250210,095000,588014330,3500,3490,3500,3490,1587
|
|
20250210,094900,582468665,3505,3485,3505,3485,7190
|
|
20250210,094800,557350405,3485,3485,3490,3485,196
|
|
20250210,094700,556667125,3485,3485,3490,3485,2530
|
|
20250210,094600,547846025,3490,3490,3490,3490,65
|
|
20250210,094500,547619175,3485,3490,3490,3485,1273
|
|
20250210,094400,543182750,3485,3490,3490,3480,596
|
|
20250210,094300,541106245,3490,3490,3490,3480,815
|
|
20250210,094200,538268730,3480,3490,3495,3480,1440
|
|
20250210,094100,533252715,3490,3490,3490,3480,1750
|
|
20250210,094000,527156525,3480,3485,3490,3480,867
|
|
20250210,093900,524134275,3485,3490,3495,3485,226
|
|
20250210,093800,523346025,3495,3490,3495,3490,97
|
|
20250210,093700,523007090,3490,3480,3490,3475,3580
|
|
20250210,093600,510537870,3470,3475,3485,3470,4776
|
|
20250210,093500,493945020,3475,3485,3485,3475,143
|
|
20250210,093400,493447610,3490,3490,3490,3490,45
|
|
20250210,093300,493290560,3490,3480,3490,3475,699
|
|
20250210,093200,490856175,3475,3480,3490,3475,2002
|
|
20250210,093100,483894240,3490,3475,3490,3475,230
|
|
20250210,093000,483091555,3475,3475,3475,3475,1000
|
|
20250210,092900,479616555,3490,3475,3490,3475,4406
|
|
20250210,092800,464297340,3470,3485,3485,3470,8743
|
|
20250210,092700,433902165,3485,3490,3495,3485,3519
|
|
20250210,092600,421624260,3490,3500,3500,3490,2208
|
|
20250210,092500,413907535,3495,3505,3505,3495,5021
|
|
20250210,092400,396326365,3505,3505,3510,3505,1812
|
|
20250210,092300,389972565,3505,3510,3510,3505,761
|
|
20250210,092200,387305205,3500,3510,3510,3500,1723
|
|
20250210,092100,381269285,3505,3500,3510,3500,544
|
|
20250210,092000,379365050,3505,3505,3505,3505,130
|
|
20250210,091900,378909400,3500,3500,3515,3500,1842
|
|
20250210,091800,372461765,3500,3515,3515,3500,3020
|
|
20250210,091700,361884375,3515,3515,3520,3515,3888
|
|
20250210,091600,348213600,3515,3510,3515,3510,1372
|
|
20250210,091500,343396355,3510,3505,3510,3505,1159
|
|
20250210,091400,339334050,3510,3510,3510,3505,331
|
|
20250210,091300,338172880,3510,3505,3510,3490,4828
|
|
20250210,091200,321265205,3505,3500,3505,3495,2055
|
|
20250210,091100,314078040,3500,3495,3500,3485,6498
|
|
20250210,091000,291415610,3495,3480,3500,3480,4090
|
|
20250210,090900,277164260,3480,3475,3480,3470,7318
|
|
20250210,090800,251723365,3475,3480,3485,3475,2201
|
|
20250210,090700,244073160,3485,3475,3485,3470,4418
|
|
20250210,090600,228730665,3475,3485,3485,3475,4572
|
|
20250210,090500,212825765,3485,3490,3510,3470,10905
|
|
20250210,090400,174858110,3480,3490,3490,3475,14868
|
|
20250210,090300,123120325,3500,3510,3510,3490,3550
|
|
20250210,090200,110714285,3510,3545,3545,3490,15668
|
|
20250210,090100,55780015,3545,3530,3550,3520,4610
|
|
20250210,090000,39533175,3525,3525,3555,3525,10483
|